Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.154 5.371 5.154 5.217 16,739,079 +0.13(+2.51%)
Apr 29, 2009 5.021 5.095 4.943 5.089 10,592,198 +0.16(+3.30%)
Apr 28, 2009 4.997 5.076 4.915 4.926 11,724,265 -0.15(-2.99%)
Apr 27, 2009 5.059 5.189 5.029 5.078 8,177,889 -0.10(-1.99%)
Apr 24, 2009 5.086 5.265 4.994 5.181 15,711,759 +0.04(+0.84%)
Apr 23, 2009 5.059 5.198 4.962 5.138 13,732,308 +0.16(+3.27%)
Apr 22, 2009 4.929 5.138 4.888 4.975 17,093,584 -0.04(-0.81%)
Apr 21, 2009 4.883 5.032 4.777 5.016 20,614,584 +0.11(+2.27%)
Apr 20, 2009 5.284 5.317 4.905 4.905 13,411,946 -0.47(-8.69%)
Apr 17, 2009 5.170 5.439 5.170 5.371 12,890,979 +0.00(+0.05%)
Apr 16, 2009 5.425 5.458 5.130 5.369 22,309,216 +0.05(+0.87%)
Apr 15, 2009 5.415 5.482 5.143 5.322 24,484,816 -0.20(-3.54%)
Apr 14, 2009 5.789 5.876 5.512 5.518 15,332,184 -0.59(-9.72%)
Apr 13, 2009 5.784 6.134 5.767 6.112 15,078,578 +0.15(+2.46%)
Apr 09, 2009 5.643 5.965 5.550 5.965 13,893,495 +0.43(+7.79%)
Apr 08, 2009 5.358 5.534 5.358 5.534 11,427,625 +0.16(+3.03%)
Apr 07, 2009 5.512 5.586 5.371 5.371 11,792,989 -0.26(-4.62%)
Apr 06, 2009 5.588 5.689 5.493 5.632 12,449,678 -0.15(-2.58%)
Apr 03, 2009 5.507 5.803 5.257 5.781 16,290,998 +0.37(+6.76%)
Apr 02, 2009 5.282 5.493 5.282 5.415 12,990,244 +0.27(+5.33%)
Apr 01, 2009 5.005 5.230 5.005 5.141 15,392,647 -0.17(-3.22%)
Mar 31, 2009 5.100 5.382 5.019 5.312 14,416,256 +0.33(+6.70%)
Mar 30, 2009 5.252 5.339 4.978 4.978 14,249,588 -0.65(-11.61%)
Mar 26, 2009 5.778 5.778 5.512 5.632 20,352,038 -0.06(-1.00%)
Mar 25, 2009 5.824 5.895 5.398 5.689 19,298,938 -0.04(-0.62%)
Mar 24, 2009 6.315 6.380 5.710 5.724 20,664,172 -0.74(-11.42%)
Mar 23, 2009 6.128 6.511 5.835 6.462 16,790,536 +0.74(+12.89%)
Mar 20, 2009 5.963 5.963 5.699 5.724 12,033,859 -0.00(-0.05%)
Mar 19, 2009 6.123 6.190 5.721 5.727 16,293,468 -0.39(-6.30%)
Mar 18, 2009 5.968 6.188 5.854 6.112 23,943,818 +0.01(+0.22%)
Mar 17, 2009 5.713 6.104 5.632 6.098 15,768,487 +0.38(+6.69%)
Mar 16, 2009 6.153 6.185 5.675 5.716 15,477,517 -0.33(-5.39%)
Mar 13, 2009 6.456 6.456 5.995 6.041 16,563,928 -0.45(-6.94%)
Mar 12, 2009 6.182 6.500 5.954 6.492 18,523,002 +0.10(+1.53%)
Mar 11, 2009 5.954 6.475 5.838 6.394 17,356,508 +0.28(+4.57%)
Mar 10, 2009 5.569 6.115 5.455 6.115 20,194,204 +0.75(+14.01%)
Mar 09, 2009 5.298 5.477 5.141 5.363 13,295,783 +0.13(+2.49%)
Mar 06, 2009 5.143 5.263 5.000 5.233 19,490,184 +0.14(+2.66%)
Mar 05, 2009 5.263 5.352 5.010 5.097 13,533,166 -0.31(-5.81%)
Mar 04, 2009 5.146 5.561 5.111 5.412 11,372,157 +0.02(+0.45%)
Mar 02, 2009 5.501 5.751 5.341 5.388 14,230,050 -0.28(-4.98%)
Feb 27, 2009 5.775 5.919 5.664 5.670 13,362,004 -0.26(-4.39%)
Feb 26, 2009 6.106 6.307 5.702 5.930 25,545,354 +0.24(+4.29%)
Feb 25, 2009 5.694 5.873 5.447 5.686 14,490,447 -0.04(-0.76%)
Feb 24, 2009 5.320 5.729 5.227 5.729 16,386,197 +0.37(+6.83%)
Feb 23, 2009 5.561 5.746 5.352 5.363 14,020,698 -0.25(-4.49%)
Feb 20, 2009 5.363 5.735 5.290 5.615 19,819,460 +0.11(+1.97%)
Feb 19, 2009 5.727 5.784 5.496 5.507 13,321,886 -0.08(-1.50%)
Feb 18, 2009 5.480 5.689 5.317 5.591 15,603,643 +0.16(+2.95%)
Feb 17, 2009 5.501 5.577 5.352 5.431 13,196,205 -0.37(-6.40%)
Feb 13, 2009 5.830 6.028 5.743 5.803 13,681,226 -0.18(-2.99%)
Feb 12, 2009 5.708 6.033 5.702 5.982 12,485,007 +0.04(+0.73%)
Feb 11, 2009 5.968 6.082 5.781 5.938 9,380,508 -0.08(-1.26%)
Feb 10, 2009 6.269 6.389 5.935 6.014 19,765,042 -0.32(-5.01%)
Feb 09, 2009 6.644 6.652 6.242 6.332 12,879,596 -0.42(-6.27%)
Feb 06, 2009 6.405 6.801 6.364 6.755 13,806,985 +0.41(+6.50%)
Feb 05, 2009 5.963 6.464 5.851 6.342 15,537,721 +0.35(+5.89%)
Feb 04, 2009 5.824 6.098 5.718 5.990 12,331,904 +0.18(+3.03%)
Feb 03, 2009 5.629 5.922 5.493 5.813 16,659,017 +0.26(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.